LXP Industrial Trust

LXP
🏛️ usa →
9.39
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.67 15.74 15.60 15.62 1.2M
2021-12-30 15.61 15.69 15.57 15.64 0.9M
2021-12-29 15.70 15.75 15.54 15.72 0.8M
2021-12-28 15.49 15.66 15.36 15.66 0.9M
2021-12-27 15.26 15.49 15.22 15.49 1.2M
2021-12-23 15.23 15.38 15.14 15.22 3.2M
2021-12-22 15.04 15.27 15.02 15.16 2.6M
2021-12-21 15.16 15.31 15.05 15.11 1.6M
2021-12-20 14.96 15.09 14.86 15.06 1.5M
2021-12-17 15.29 15.38 15.02 15.08 5.4M
2021-12-16 15.30 15.39 15.17 15.31 2.2M
2021-12-15 15.30 15.39 15.19 15.30 3.9M
2021-12-14 15.44 15.47 15.19 15.24 1.6M
2021-12-13 15.15 15.56 15.09 15.47 2.3M
2021-12-10 15.27 15.29 15.13 15.24 1.4M
2021-12-09 15.30 15.37 15.08 15.22 1.4M
2021-12-08 15.26 15.49 15.19 15.38 3.7M
2021-12-07 15.30 15.36 15.15 15.21 1.9M
2021-12-06 15.24 15.41 15.10 15.23 2.8M
2021-12-03 15.15 15.20 14.97 15.12 2.3M
2021-12-02 14.94 15.18 14.88 15.11 2.1M
2021-12-01 15.21 15.47 14.84 14.85 2.0M
2021-11-30 14.93 15.17 14.83 15.05 3.6M
2021-11-29 15.10 15.23 15.02 15.05 2.3M
2021-11-26 14.98 15.16 14.81 15.03 0.9M
2021-11-24 15.23 15.36 15.16 15.32 1.2M
2021-11-23 15.18 15.38 15.10 15.24 1.2M
2021-11-22 15.27 15.45 15.16 15.22 1.2M
2021-11-19 15.22 15.40 15.15 15.23 1.5M
2021-11-18 15.15 15.31 15.12 15.22 3.0M
2021-11-17 15.03 15.37 14.90 15.34 1.5M
2021-11-16 15.19 15.23 14.94 15.10 1.3M
2021-11-15 14.83 15.18 14.81 15.18 1.5M
2021-11-12 14.86 14.90 14.72 14.79 1.5M
2021-11-11 14.83 14.88 14.72 14.85 2.0M
2021-11-10 14.82 14.95 14.81 14.84 2.4M
2021-11-09 14.92 14.92 14.77 14.83 1.5M
2021-11-08 14.85 14.95 14.76 14.88 1.7M
2021-11-05 14.58 15.01 14.58 14.74 2.2M
2021-11-04 14.83 14.83 14.31 14.43 1.6M
2021-11-03 14.68 14.95 14.68 14.83 3.0M
2021-11-02 14.81 14.87 14.72 14.72 0.8M
2021-11-01 14.58 14.77 14.48 14.75 1.2M
2021-10-29 14.73 14.78 14.54 14.57 2.1M
2021-10-28 14.64 14.80 14.63 14.79 1.5M
2021-10-27 14.60 14.70 14.58 14.61 2.0M
2021-10-26 14.70 14.77 14.60 14.60 1.2M
2021-10-25 14.57 14.71 14.45 14.66 1.6M
2021-10-22 14.68 14.76 14.57 14.59 0.8M
2021-10-21 14.75 14.81 14.60 14.65 1.3M
2021-10-20 14.70 14.84 14.59 14.73 0.9M
2021-10-19 14.64 14.73 14.49 14.65 1.4M
2021-10-18 14.34 14.72 14.29 14.61 1.4M
2021-10-15 14.66 14.66 14.38 14.41 1.9M
2021-10-14 14.60 14.67 14.50 14.54 2.2M
2021-10-13 14.34 14.51 14.31 14.49 1.6M
2021-10-12 14.33 14.54 14.21 14.42 2.4M
2021-10-11 14.04 14.28 13.99 14.26 2.0M
2021-10-08 14.06 14.10 13.82 14.03 2.3M
2021-10-07 13.59 13.93 13.54 13.79 2.0M
2021-10-06 13.15 13.60 13.05 13.60 2.5M
2021-10-05 12.94 13.16 12.86 13.12 1.9M
2021-10-04 12.96 13.05 12.91 12.92 3.0M
2021-10-01 12.82 13.08 12.78 12.97 1.7M
2021-09-30 12.99 13.11 12.75 12.75 2.0M
2021-09-29 12.91 13.10 12.89 12.96 2.6M
2021-09-28 12.71 13.02 12.61 12.95 2.7M
2021-09-27 12.88 13.08 12.77 12.77 2.9M
2021-09-24 13.04 13.11 12.87 12.87 1.5M
2021-09-23 13.28 13.35 13.09 13.11 1.4M
2021-09-22 13.41 13.47 13.24 13.24 1.7M
2021-09-21 13.44 13.44 13.31 13.33 1.9M
2021-09-20 13.24 13.41 13.13 13.36 2.5M
2021-09-17 13.61 13.64 13.36 13.37 5.6M
2021-09-16 13.65 13.70 13.42 13.55 1.8M
2021-09-15 13.69 13.73 13.56 13.64 2.0M
2021-09-14 13.78 13.83 13.57 13.68 1.3M
2021-09-13 13.73 13.94 13.66 13.72 2.9M
2021-09-10 13.84 13.89 13.57 13.63 1.4M
2021-09-09 13.93 14.00 13.75 13.75 1.2M
2021-09-08 13.93 14.10 13.82 14.01 1.5M
2021-09-07 13.89 13.89 13.71 13.85 2.3M
2021-09-03 13.87 13.98 13.74 13.96 1.6M
2021-09-02 13.85 13.98 13.75 13.97 2.5M
2021-09-01 13.62 13.82 13.55 13.80 2.1M
2021-08-31 13.44 13.57 13.37 13.53 1.8M
2021-08-30 13.42 13.51 13.33 13.50 1.0M
2021-08-27 13.28 13.43 13.22 13.42 1.4M
2021-08-26 13.22 13.28 13.17 13.19 1.1M
2021-08-25 13.22 13.31 13.16 13.21 1.3M
2021-08-24 13.46 13.46 13.17 13.24 0.9M
2021-08-23 13.53 13.53 13.36 13.46 1.4M
2021-08-20 13.41 13.54 13.29 13.45 1.5M
2021-08-19 13.13 13.40 13.09 13.38 1.6M
2021-08-18 13.38 13.41 13.23 13.25 1.5M
2021-08-17 13.32 13.47 13.26 13.39 1.7M
2021-08-16 13.35 13.47 13.33 13.38 1.1M
2021-08-13 13.33 13.37 13.27 13.34 0.6M
2021-08-12 13.31 13.33 13.21 13.31 0.9M
2021-08-11 13.25 13.30 13.15 13.27 4.9M
2021-08-10 13.34 13.35 13.18 13.19 1.6M
2021-08-09 13.25 13.41 13.20 13.36 2.4M
2021-08-06 13.22 13.39 13.18 13.26 2.1M
2021-08-05 13.17 13.32 12.95 13.22 1.8M
2021-08-04 13.12 13.19 12.98 13.05 4.8M
2021-08-03 13.02 13.16 12.93 13.13 3.4M
2021-08-02 13.16 13.31 12.99 13.04 3.0M
2021-07-30 13.07 13.26 13.07 13.15 3.3M
2021-07-29 13.00 13.14 12.90 13.07 1.8M
2021-07-28 12.92 12.98 12.79 12.92 2.4M
2021-07-27 12.70 12.90 12.69 12.88 1.5M
2021-07-26 12.88 12.94 12.71 12.79 1.8M
2021-07-23 12.71 12.88 12.68 12.85 1.4M
2021-07-22 12.69 12.73 12.56 12.68 1.9M
2021-07-21 12.72 12.89 12.71 12.75 1.5M
2021-07-20 12.43 12.81 12.35 12.69 2.4M
2021-07-19 12.44 12.56 12.22 12.35 1.5M
2021-07-16 12.75 12.82 12.58 12.61 1.5M
2021-07-15 12.55 12.69 12.47 12.68 1.6M
2021-07-14 12.47 12.58 12.37 12.53 1.6M
2021-07-13 12.52 12.53 12.36 12.44 1.9M
2021-07-12 12.29 12.52 12.22 12.52 1.7M
2021-07-09 12.16 12.30 12.06 12.26 2.2M
2021-07-08 12.16 12.23 12.04 12.08 1.9M
2021-07-07 12.19 12.32 12.15 12.26 1.9M
2021-07-06 12.06 12.24 11.97 12.21 2.7M
2021-07-02 12.12 12.16 12.04 12.10 2.2M
2021-07-01 11.99 12.13 11.95 12.06 2.1M
2021-06-30 12.02 12.10 11.95 11.95 1.9M
2021-06-29 12.02 12.12 11.99 12.02 1.5M
2021-06-28 12.26 12.28 12.05 12.20 2.0M
2021-06-25 12.21 12.35 12.21 12.26 3.1M
2021-06-24 12.26 12.28 12.14 12.26 1.4M
2021-06-23 12.38 12.44 12.22 12.23 1.6M
2021-06-22 12.49 12.50 12.39 12.41 2.2M
2021-06-21 12.35 12.56 12.28 12.48 1.6M
2021-06-18 12.85 12.85 12.28 12.30 3.8M
2021-06-17 12.59 12.63 12.45 12.52 1.6M
2021-06-16 12.84 12.90 12.63 12.64 1.3M
2021-06-15 13.01 13.03 12.81 12.82 2.1M
2021-06-14 12.94 13.02 12.90 13.00 1.3M
2021-06-11 13.02 13.02 12.85 12.97 1.5M
2021-06-10 12.92 13.03 12.85 13.01 1.9M
2021-06-09 12.97 13.02 12.91 12.93 1.2M
2021-06-08 12.81 12.98 12.80 12.89 1.2M
2021-06-07 12.65 12.84 12.64 12.77 2.5M
2021-06-04 12.54 12.61 12.50 12.58 1.8M
2021-06-03 12.52 12.54 12.36 12.49 4.0M
2021-06-02 12.72 12.74 12.54 12.55 2.3M
2021-06-01 12.40 12.71 12.39 12.67 2.5M
2021-05-28 12.44 12.48 12.38 12.38 1.4M
2021-05-27 12.41 12.48 12.35 12.35 2.4M
2021-05-26 12.25 12.44 12.25 12.37 4.3M
2021-05-25 12.18 12.31 12.05 12.20 4.5M
2021-05-24 12.10 12.22 12.06 12.14 3.0M
2021-05-21 12.11 12.13 11.92 12.05 2.4M
2021-05-20 12.11 12.16 12.06 12.10 3.3M
2021-05-19 11.94 12.12 11.86 12.11 1.9M
2021-05-18 12.04 12.11 12.00 12.05 2.8M
2021-05-17 12.11 12.16 11.99 12.06 1.7M
2021-05-14 12.12 12.20 12.06 12.12 2.7M
2021-05-13 11.99 12.13 11.89 12.07 4.9M
2021-05-12 12.07 12.24 11.83 11.88 8.4M
2021-05-11 12.03 12.23 11.95 12.06 6.7M
2021-05-10 12.69 12.75 12.54 12.58 2.4M
2021-05-07 12.27 12.66 12.10 12.63 1.5M
2021-05-06 12.08 12.27 12.07 12.20 2.4M
2021-05-05 12.07 12.12 11.81 12.04 2.6M
2021-05-04 12.23 12.32 12.06 12.08 1.2M
2021-05-03 12.31 12.34 12.20 12.23 2.0M
2021-04-30 12.23 12.31 12.18 12.24 2.9M
2021-04-29 12.16 12.34 12.15 12.27 2.4M
2021-04-28 12.10 12.20 12.06 12.11 2.3M
2021-04-27 12.09 12.12 11.97 12.05 2.4M
2021-04-26 12.07 12.13 12.00 12.05 2.3M
2021-04-23 11.92 12.01 11.83 11.97 2.3M
2021-04-22 12.06 12.10 11.82 11.89 2.8M
2021-04-21 11.98 12.13 11.91 12.04 2.4M
2021-04-20 11.75 11.98 11.67 11.94 2.8M
2021-04-19 11.63 11.78 11.61 11.75 2.4M
2021-04-16 11.73 11.73 11.57 11.64 1.1M
2021-04-15 11.54 11.69 11.47 11.68 0.7M
2021-04-14 11.58 11.65 11.47 11.48 0.9M
2021-04-13 11.65 11.71 11.54 11.60 1.5M
2021-04-12 11.41 11.62 11.39 11.59 1.0M
2021-04-09 11.44 11.50 11.39 11.42 0.9M
2021-04-08 11.45 11.55 11.42 11.44 1.6M
2021-04-07 11.49 11.56 11.36 11.46 1.6M
2021-04-06 11.40 11.59 11.40 11.50 1.7M
2021-04-05 11.56 11.60 11.34 11.46 1.6M
2021-04-01 11.22 11.49 11.12 11.48 1.5M
2021-03-31 11.24 11.35 11.11 11.11 2.9M
2021-03-30 11.19 11.35 11.16 11.26 1.2M
2021-03-29 11.52 11.64 11.26 11.27 1.9M
2021-03-26 11.16 11.53 11.16 11.53 1.9M
2021-03-25 10.97 11.15 10.78 11.09 1.2M
2021-03-24 11.20 11.37 11.04 11.04 1.1M
2021-03-23 11.05 11.27 11.02 11.15 2.0M
2021-03-22 11.10 11.13 11.02 11.11 1.1M
2021-03-19 11.33 11.39 11.09 11.09 3.7M
2021-03-18 11.36 11.46 11.24 11.32 2.0M
2021-03-17 11.52 11.60 11.29 11.39 1.6M
2021-03-16 11.71 11.76 11.50 11.56 2.0M
2021-03-15 11.44 11.75 11.37 11.75 2.5M
2021-03-12 11.07 11.47 11.07 11.45 2.2M
2021-03-11 11.09 11.14 11.02 11.09 1.1M
2021-03-10 11.09 11.17 11.02 11.03 1.7M
2021-03-09 11.07 11.20 11.02 11.04 1.6M
2021-03-08 10.87 11.11 10.79 11.00 1.7M
2021-03-05 10.75 10.84 10.57 10.83 1.7M
2021-03-04 10.69 10.90 10.53 10.63 1.9M
2021-03-03 10.67 10.79 10.59 10.64 4.3M
2021-03-02 10.79 10.81 10.52 10.62 1.8M
2021-03-01 10.91 10.98 10.79 10.81 1.6M
2021-02-26 11.06 11.07 10.72 10.72 2.1M
2021-02-25 11.19 11.28 10.96 11.04 1.9M
2021-02-24 11.11 11.20 11.03 11.17 3.8M
2021-02-23 11.07 11.12 10.97 11.05 1.7M
2021-02-22 10.83 11.05 10.77 11.00 1.5M
2021-02-19 10.79 10.93 10.74 10.92 1.4M
2021-02-18 10.88 11.14 10.81 10.81 1.1M
2021-02-17 10.88 11.00 10.87 10.88 1.0M
2021-02-16 11.19 11.25 10.85 10.98 1.6M
2021-02-12 11.16 11.26 11.12 11.17 1.5M
2021-02-11 11.19 11.28 11.06 11.21 1.0M
2021-02-10 11.18 11.24 11.07 11.16 1.1M
2021-02-09 11.07 11.18 10.98 11.08 1.7M
2021-02-08 10.98 11.04 10.86 11.02 1.4M
2021-02-05 10.84 10.95 10.79 10.93 0.9M
2021-02-04 10.68 10.89 10.65 10.74 1.9M
2021-02-03 10.66 10.74 10.46 10.71 1.3M
2021-02-02 10.71 10.81 10.48 10.75 1.1M
2021-02-01 10.26 10.61 10.22 10.61 1.5M
2021-01-29 10.40 10.55 10.18 10.25 1.8M
2021-01-28 10.55 10.59 10.40 10.44 1.9M
2021-01-27 10.55 10.75 10.43 10.52 2.0M
2021-01-26 10.48 10.67 10.48 10.64 1.0M
2021-01-25 10.40 10.62 10.33 10.46 1.1M
2021-01-22 10.16 10.47 10.15 10.47 1.6M
2021-01-21 10.39 10.39 10.15 10.25 1.5M
2021-01-20 10.23 10.45 10.19 10.41 1.0M
2021-01-19 10.32 10.32 10.17 10.26 1.6M
2021-01-15 10.18 10.28 10.12 10.23 1.6M
2021-01-14 10.28 10.32 10.17 10.24 1.6M
2021-01-13 10.16 10.30 10.11 10.21 1.2M
2021-01-12 10.09 10.13 9.98 10.11 1.4M
2021-01-11 10.20 10.24 9.99 10.09 1.1M
2021-01-08 10.08 10.21 10.01 10.20 1.6M
2021-01-07 10.23 10.23 9.98 10.09 2.0M
2021-01-06 10.20 10.36 10.04 10.27 2.9M
2021-01-05 10.18 10.29 10.12 10.13 2.2M
2021-01-04 10.69 10.72 10.17 10.18 2.3M